18,260$
0,61%
Echtzeit-Aktienkurs Valhi
Bid:
Ask:
Aktienkurse zur Valhi Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 17,97 | 18,30 | 17,97 | 18,26 | 0,61% | 2.995,00 |
| 10.09.2026 | 18,13 | 18,68 | 17,61 | 18,15 | -1,04% | 9.525,00 |
| 09.09.2026 | 18,65 | 18,70 | 18,20 | 18,34 | -1,71% | 13.091,00 |
| 08.09.2026 | 18,36 | 19,00 | 17,85 | 18,66 | 4,66% | 29.113,00 |
| 04.09.2026 | 17,87 | 18,30 | 17,43 | 17,83 | -1,16% | 7.642,00 |
| 03.09.2026 | 18,05 | 18,19 | 17,97 | 18,04 | -0,50% | 5.774,00 |
| 02.09.2026 | 18,02 | 18,62 | 17,95 | 18,13 | 0,28% | 24.869,00 |
| 01.09.2026 | 18,69 | 18,69 | 17,94 | 18,08 | -3,26% | 8.970,00 |
| 31.08.2026 | 18,17 | 18,75 | 17,98 | 18,69 | 3,60% | 16.394,00 |
| 28.08.2026 | 18,46 | 18,46 | 17,54 | 18,04 | 1,52% | 28.010,00 |
| 27.08.2026 | 18,33 | 19,19 | 17,50 | 17,77 | -3,32% | 37.055,00 |
| 26.08.2026 | 18,28 | 18,55 | 17,49 | 18,38 | 2,17% | 34.483,00 |
| 25.08.2026 | 18,44 | 18,44 | 17,41 | 17,99 | -0,61% | 22.391,00 |
| 24.08.2026 | 17,05 | 18,41 | 16,96 | 18,10 | 7,80% | 39.252,00 |
| 21.08.2026 | 16,88 | 17,00 | 16,51 | 16,79 | 0,66% | 11.169,00 |
| 20.08.2026 | 17,24 | 17,25 | 16,49 | 16,68 | -3,25% | 27.162,00 |
| 19.08.2026 | 16,40 | 17,40 | 16,40 | 17,24 | 3,61% | 19.398,00 |
| 18.08.2026 | 15,92 | 16,75 | 15,63 | 16,64 | 2,40% | 14.312,00 |
| 17.08.2026 | 16,37 | 16,50 | 16,06 | 16,25 | 0,25% | 11.476,00 |
| 14.08.2026 | 16,28 | 16,45 | 15,76 | 16,21 | -1,52% | 8.206,00 |
| 13.08.2026 | 16,17 | 16,68 | 16,00 | 16,46 | 0,55% | 7.555,00 |
| 12.08.2026 | 16,56 | 16,63 | 16,18 | 16,37 | 0,06% | 12.438,00 |
| 11.08.2026 | 16,55 | 16,72 | 16,15 | 16,36 | -2,33% | 15.726,00 |
| 10.08.2026 | 16,32 | 17,20 | 15,90 | 16,75 | 5,41% | 30.390,00 |
| 07.08.2026 | 16,25 | 16,25 | 14,89 | 15,89 | -0,69% | 33.719,00 |
| 06.08.2026 | 14,17 | 16,12 | 14,17 | 16,00 | 10,96% | 40.242,00 |
| 05.08.2026 | 13,85 | 14,60 | 13,80 | 14,42 | 5,26% | 25.225,00 |
| 04.08.2026 | 13,64 | 13,95 | 13,47 | 13,70 | 1,93% | 5.569,00 |
| 03.08.2026 | 13,80 | 13,80 | 13,11 | 13,44 | 0,00% | 5.211,00 |
| 31.07.2026 | 13,61 | 13,71 | 13,06 | 13,44 | -2,68% | 7.041,00 |
| 30.07.2026 | 13,21 | 13,83 | 13,21 | 13,81 | 0,44% | 3.008,00 |
| 29.07.2026 | 14,01 | 14,01 | 13,51 | 13,75 | 0,88% | 5.109,00 |
| 28.07.2026 | 13,79 | 13,94 | 13,58 | 13,63 | 0,07% | 6.022,00 |
| 27.07.2026 | 13,84 | 13,84 | 13,22 | 13,62 | 0,00% | 3.006,00 |
| 24.07.2026 | 13,47 | 13,96 | 13,47 | 13,62 | 0,37% | 2.561,00 |
| 23.07.2026 | 13,96 | 13,96 | 13,46 | 13,57 | -1,38% | 5.745,00 |
| 22.07.2026 | 13,91 | 13,99 | 13,71 | 13,76 | 0,15% | 5.221,00 |
| 21.07.2026 | 13,81 | 14,09 | 13,74 | 13,74 | -0,36% | 4.533,00 |
| 20.07.2026 | 14,00 | 14,00 | 13,57 | 13,79 | -0,72% | 7.362,00 |
| 17.07.2026 | 13,89 | 14,02 | 13,78 | 13,89 | -0,07% | 11.739,00 |
| 16.07.2026 | 13,83 | 14,10 | 13,83 | 13,90 | 0,14% | 6.567,00 |
| 15.07.2026 | 14,09 | 14,10 | 13,59 | 13,88 | -1,14% | 15.854,00 |
| 14.07.2026 | 14,05 | 14,10 | 13,80 | 14,04 | -0,28% | 8.556,00 |
| 13.07.2026 | 13,81 | 14,10 | 13,38 | 14,08 | 3,68% | 11.600,00 |
| 10.07.2026 | 13,85 | 13,85 | 13,44 | 13,58 | 0,15% | 6.083,00 |
| 09.07.2026 | 13,70 | 14,00 | 13,38 | 13,56 | -1,02% | 17.633,00 |
| 08.07.2026 | 13,48 | 13,89 | 13,32 | 13,70 | 3,01% | 13.630,00 |
| 07.07.2026 | 14,10 | 14,10 | 13,30 | 13,30 | -6,60% | 25.346,00 |
| 06.07.2026 | 14,38 | 14,59 | 13,94 | 14,24 | -1,11% | 9.294,00 |
| 02.07.2026 | 14,85 | 14,85 | 14,40 | 14,40 | -0,14% | 3.821,00 |
| 01.07.2026 | 14,48 | 14,92 | 14,37 | 14,42 | -1,70% | 13.395,00 |
| 30.06.2026 | 14,90 | 14,95 | 14,55 | 14,67 | -1,15% | 4.186,00 |
| 29.06.2026 | 14,65 | 15,02 | 14,26 | 14,84 | 0,61% | 16.008,00 |
| 26.06.2026 | 13,64 | 14,75 | 13,60 | 14,75 | 11,24% | 49.561,00 |
| 25.06.2026 | 13,61 | 13,63 | 12,55 | 13,26 | -1,56% | 18.732,00 |
| 24.06.2026 | 13,50 | 13,53 | 13,06 | 13,47 | 0,52% | 15.554,00 |
| 23.06.2026 | 13,29 | 13,40 | 13,00 | 13,40 | 1,67% | 5.643,00 |
| 22.06.2026 | 13,62 | 13,82 | 13,06 | 13,18 | -2,59% | 11.906,00 |
| 18.06.2026 | 13,98 | 14,28 | 13,53 | 13,53 | -4,11% | 18.198,00 |
| 17.06.2026 | 14,74 | 14,74 | 13,97 | 14,11 | -3,29% | 9.327,00 |
| 16.06.2026 | 14,71 | 15,00 | 14,38 | 14,59 | 0,34% | 2.621,00 |
| 15.06.2026 | 15,02 | 15,10 | 14,46 | 14,54 | -1,76% | 11.393,00 |
| 12.06.2026 | 14,49 | 15,05 | 14,49 | 14,80 | 2,14% | 8.788,00 |
| 11.06.2026 | 14,49 | 14,49 | 14,36 | 14,49 | 1,90% | 3.536,00 |
| 10.06.2026 | 14,29 | 14,56 | 14,01 | 14,22 | -0,49% | 8.421,00 |
| 09.06.2026 | 14,15 | 14,49 | 14,14 | 14,29 | 1,06% | 5.324,00 |
| 08.06.2026 | 14,15 | 14,21 | 13,93 | 14,14 | -0,35% | 5.735,00 |
| 05.06.2026 | 14,44 | 14,46 | 13,88 | 14,19 | -2,07% | 21.583,00 |
| 04.06.2026 | 14,25 | 14,82 | 14,02 | 14,49 | 3,43% | 10.604,00 |
| 03.06.2026 | 14,50 | 14,66 | 13,82 | 14,01 | -2,64% | 16.551,00 |
| 02.06.2026 | 14,67 | 14,70 | 14,38 | 14,39 | -0,48% | 9.024,00 |
| 01.06.2026 | 14,49 | 14,65 | 14,30 | 14,46 | 0,49% | 12.883,00 |
| 29.05.2026 | 14,88 | 14,91 | 14,39 | 14,39 | -1,91% | 14.487,00 |
| 28.05.2026 | 13,92 | 14,80 | 13,92 | 14,67 | 5,46% | 14.136,00 |
| 27.05.2026 | 12,52 | 13,96 | 12,52 | 13,91 | 11,46% | 41.446,00 |
| 26.05.2026 | 12,70 | 12,78 | 12,45 | 12,48 | 0,08% | 17.325,00 |
| 22.05.2026 | 12,74 | 12,78 | 12,32 | 12,47 | -1,50% | 11.004,00 |
| 21.05.2026 | 12,35 | 12,76 | 12,00 | 12,66 | -1,40% | 34.403,00 |
| 20.05.2026 | 12,80 | 12,84 | 12,55 | 12,84 | 0,23% | 7.818,00 |
| 19.05.2026 | 12,94 | 13,10 | 12,70 | 12,81 | -2,21% | 8.492,00 |
| 18.05.2026 | 13,45 | 13,56 | 12,85 | 13,10 | -3,32% | 40.503,00 |
| 15.05.2026 | 13,52 | 13,72 | 13,36 | 13,55 | -1,38% | 7.161,00 |
| 14.05.2026 | 13,99 | 13,99 | 13,50 | 13,74 | -0,43% | 15.049,00 |
| 13.05.2026 | 14,16 | 14,16 | 13,80 | 13,80 | -2,54% | 10.785,00 |
| 12.05.2026 | 14,29 | 14,30 | 14,16 | 14,16 | -2,55% | 2.468,00 |
| 11.05.2026 | 14,78 | 14,78 | 14,46 | 14,53 | 0,28% | 10.234,00 |
| 08.05.2026 | 14,20 | 14,75 | 14,20 | 14,49 | 1,47% | 17.649,00 |
| 07.05.2026 | 14,56 | 14,66 | 14,28 | 14,28 | -2,92% | 3.627,00 |
| 06.05.2026 | 14,80 | 14,80 | 14,67 | 14,71 | 0,55% | 8.392,00 |
| 05.05.2026 | 14,38 | 15,04 | 14,38 | 14,63 | 2,16% | 12.079,00 |
| 04.05.2026 | 15,27 | 15,27 | 14,20 | 14,32 | -6,10% | 30.294,00 |
| 01.05.2026 | 15,15 | 15,27 | 14,81 | 15,25 | 1,33% | 13.639,00 |
| 30.04.2026 | 14,56 | 15,09 | 14,56 | 15,05 | 2,94% | 17.982,00 |
| 29.04.2026 | 14,90 | 15,19 | 14,48 | 14,62 | -2,01% | 14.091,00 |
| 28.04.2026 | 15,05 | 15,10 | 14,80 | 14,92 | 0,47% | 18.127,00 |
| 27.04.2026 | 14,58 | 15,00 | 14,44 | 14,85 | 2,48% | 18.845,00 |
| 24.04.2026 | 14,40 | 14,50 | 13,87 | 14,49 | 1,61% | 16.033,00 |
| 23.04.2026 | 14,25 | 14,39 | 13,96 | 14,26 | -0,90% | 6.509,00 |
| 22.04.2026 | 14,25 | 14,50 | 14,08 | 14,39 | 1,62% | 13.782,00 |
| 21.04.2026 | 14,55 | 14,83 | 13,92 | 14,16 | -1,67% | 14.535,00 |